耐普矿机[300818]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
43.6 |
1 |
1 |
集合竞价 |
09:19:15 |
43.49 |
1 |
1 |
集合竞价 |
09:20:21 |
42.63 |
10 |
10 |
集合竞价 |
09:20:39 |
43.35 |
10 |
10 |
集合竞价 |
09:20:57 |
43.03 |
12 |
12 |
集合竞价 |
09:23:21 |
43.05 |
12 |
12 |
集合竞价 |
09:23:30 |
43.35 |
12 |
12 |
集合竞价 |
09:23:48 |
43.35 |
13 |
13 |
集合竞价 |
09:23:57 |
43.34 |
13 |
13 |
集合竞价 |
09:24:33 |
43.35 |
15 |
15 |
集合竞价 |
09:24:42 |
43.37 |
15 |
15 |
集合竞价 |
09:24:51 |
43.37 |
15 |
15 |
集合竞价 |
09:25:00 |
43.35 |
27 |
27 |
集合竞价 |
09:25:03 |
43.39 |
36 |
63 |
买入 |
09:30:03 |
43.47 |
12 |
75 |
买入 |
09:30:06 |
43.4 |
41 |
116 |
卖出 |
09:30:09 |
43.49 |
1 |
117 |
买入 |
09:30:12 |
43.48 |
4 |
121 |
卖出 |
09:30:15 |
43.48 |
5 |
126 |
卖出 |
09:30:18 |
43.39 |
4 |
130 |
卖出 |
09:30:21 |
43.47 |
1 |
131 |
买入 |
09:30:24 |
43.37 |
70 |
201 |
卖出 |
09:30:30 |
43.36 |
3 |
204 |
买入 |
09:30:42 |
43.55 |
38 |
242 |
买入 |
09:30:48 |
43.55 |
5 |
247 |
买入 |
09:30:51 |
43.55 |
1 |
248 |
买入 |
09:30:57 |
43.6 |
2 |
250 |
买入 |
09:31:00 |
43.6 |
2 |
252 |
买入 |
09:31:03 |
43.68 |
1 |
253 |
买入 |
09:31:06 |
43.67 |
1 |
254 |
买入 |
09:31:09 |
43.67 |
1 |
255 |
买入 |
09:31:15 |
43.68 |
7 |
262 |
买入 |
09:31:18 |
43.77 |
11 |
273 |
买入 |
09:31:24 |
43.76 |
11 |
284 |
卖出 |
09:31:27 |
43.76 |
2 |
286 |
买入 |
09:31:30 |
43.76 |
10 |
296 |
买入 |
09:31:33 |
43.77 |
2 |
298 |
买入 |
09:31:36 |
43.78 |
1 |
299 |
买入 |
09:31:39 |
43.78 |
37 |
336 |
买入 |
09:31:42 |
43.85 |
8 |
344 |
买入 |
09:31:45 |
43.82 |
1 |
345 |
卖出 |
09:31:48 |
43.81 |
11 |
356 |
卖出 |
09:31:51 |
43.88 |
6 |
362 |
买入 |
09:31:54 |
43.86 |
2 |
364 |
卖出 |
09:31:57 |
43.82 |
5 |
369 |
卖出 |
09:32:03 |
43.84 |
10 |
379 |
买入 |
09:32:06 |
43.83 |
6 |
385 |
卖出 |
09:32:09 |
43.8 |
5 |
390 |
卖出 |
09:32:12 |
43.78 |
25 |
415 |
卖出 |
09:32:15 |
43.78 |
8 |
423 |
卖出 |
09:32:18 |
43.75 |
21 |
444 |
卖出 |
09:32:21 |
43.74 |
3 |
447 |
买入 |
09:32:24 |
43.8 |
35 |
482 |
买入 |
09:32:27 |
43.8 |
3 |
485 |
买入 |
09:32:30 |
43.77 |
1 |
486 |
买入 |
09:32:33 |
43.78 |
8 |
494 |
买入 |
09:32:36 |
43.74 |
8 |
502 |
卖出 |
09:32:39 |
43.74 |
2 |
504 |
卖出 |
09:32:42 |
43.77 |
4 |
508 |
买入 |
09:32:51 |
43.74 |
12 |
520 |
卖出 |
09:32:54 |
43.74 |
1 |
521 |
卖出 |
09:32:57 |
43.73 |
59 |
580 |
卖出 |
09:33:18 |
43.65 |
13 |
593 |
卖出 |
09:33:24 |
43.74 |
10 |
603 |
买入 |
09:33:27 |
43.73 |
2 |
605 |
卖出 |
09:33:36 |
43.73 |
12 |
617 |
卖出 |
09:33:39 |
43.74 |
5 |
622 |
买入 |
09:33:45 |
43.74 |
10 |
632 |
买入 |
09:33:48 |
43.74 |
5 |
637 |
买入 |
09:33:51 |
43.74 |
10 |
647 |
买入 |
09:33:54 |
43.76 |
5 |
652 |
买入 |
09:34:00 |
43.73 |
3 |
655 |
卖出 |
09:34:06 |
43.65 |
3 |
658 |
卖出 |
09:34:09 |
43.73 |
2 |
660 |
买入 |
09:34:15 |
43.73 |
7 |
667 |
卖出 |
09:34:18 |
43.73 |
7 |
674 |
卖出 |
09:34:21 |
43.74 |
16 |
690 |
买入 |
09:34:24 |
43.73 |
1 |
691 |
卖出 |
09:34:36 |
43.73 |
6 |
697 |
买入 |
09:34:45 |
43.66 |
29 |
726 |
卖出 |
09:34:51 |
43.66 |
7 |
733 |
买入 |
09:35:00 |
43.6 |
1 |
734 |
卖出 |
09:35:09 |
43.6 |
1 |
735 |
卖出 |
09:35:12 |
43.6 |
8 |
743 |
卖出 |
09:35:18 |
43.58 |
2 |
745 |
买入 |
09:35:21 |
43.59 |
5 |
750 |
卖出 |
09:35:27 |
43.65 |
1 |
751 |
买入 |
09:35:39 |
43.66 |
1 |
752 |
买入 |
09:35:48 |
43.65 |
4 |
756 |
买入 |
09:35:51 |
43.65 |
1 |
757 |
买入 |
09:35:54 |
43.6 |
1 |
758 |
卖出 |
09:35:57 |
43.65 |
6 |
764 |
买入 |
09:36:00 |
43.66 |
9 |
773 |
买入 |
09:36:03 |
43.7 |
1 |
774 |
买入 |
09:36:06 |
43.66 |
3 |
777 |
卖出 |
09:36:09 |
43.65 |
10 |
787 |
卖出 |
09:36:15 |
43.65 |
7 |
794 |
卖出 |
09:36:21 |
43.63 |
3 |
797 |
买入 |
09:36:30 |
43.6 |
1 |
798 |
卖出 |
09:36:33 |
43.59 |
6 |
804 |
卖出 |
09:36:39 |
43.59 |
13 |
817 |
卖出 |
09:36:45 |
43.52 |
1 |
818 |
卖出 |
09:36:48 |
43.58 |
2 |
820 |
买入 |
09:36:57 |
43.58 |
14 |
834 |
卖出 |
09:37:00 |
43.58 |
23 |
857 |
卖出 |
09:37:03 |
43.59 |
2 |
859 |
买入 |
09:37:06 |
43.59 |
9 |
868 |
买入 |
09:37:12 |
43.58 |
10 |
878 |
卖出 |
09:37:15 |
43.59 |
2 |
880 |
买入 |
09:37:18 |
43.6 |
2 |
882 |
买入 |
09:37:21 |
43.58 |
18 |
900 |
卖出 |
09:37:24 |
43.58 |
2 |
902 |
买入 |
09:37:30 |
43.58 |
10 |
912 |
卖出 |
09:37:33 |
43.59 |
1 |
913 |
卖出 |
09:37:36 |
43.68 |
12 |
925 |
买入 |
09:37:42 |
43.71 |
7 |
932 |
买入 |
09:37:48 |
43.72 |
9 |
941 |
买入 |
09:37:54 |
43.74 |
3 |
944 |
买入 |
09:38:03 |
43.76 |
13 |
957 |
买入 |
09:38:09 |
43.76 |
2 |
959 |
卖出 |
09:38:15 |
43.74 |
4 |
963 |
卖出 |
09:38:18 |
43.75 |
1 |
964 |
买入 |
09:38:21 |
43.75 |
1 |
965 |
卖出 |
09:38:27 |
43.76 |
16 |
981 |
买入 |
09:38:30 |
43.74 |
2 |
983 |
卖出 |
09:38:36 |
43.74 |
2 |
985 |
买入 |
09:38:39 |
43.74 |
1 |
986 |
卖出 |
09:38:42 |
43.74 |
1 |
987 |
卖出 |
09:38:45 |
43.61 |
4 |
991 |
卖出 |
09:38:57 |
43.73 |
12 |
1003 |
买入 |
09:39:06 |
43.62 |
2 |
1005 |
卖出 |
09:39:09 |
43.61 |
4 |
1009 |
卖出 |
09:39:18 |
43.58 |
2 |
1011 |
卖出 |
09:39:27 |
43.6 |
1 |
1012 |
卖出 |
09:39:36 |
43.64 |
4 |
1016 |
买入 |
09:39:51 |
43.64 |
10 |
1026 |
卖出 |
09:39:54 |
43.64 |
1 |
1027 |
卖出 |
09:40:00 |
43.64 |
2 |
1029 |
卖出 |
09:40:03 |
43.64 |
5 |
1034 |
卖出 |
09:40:06 |
43.62 |
40 |
1074 |
卖出 |
09:40:12 |
43.62 |
1 |
1075 |
买入 |
09:40:24 |
43.62 |
7 |
1082 |
买入 |
09:40:27 |
43.62 |
3 |
1085 |
卖出 |
09:40:36 |
43.6 |
75 |
1160 |
卖出 |
09:40:39 |
43.6 |
6 |
1166 |
买入 |
09:41:09 |
43.53 |
5 |
1171 |
卖出 |
09:41:21 |
43.54 |
30 |
1201 |
买入 |
09:41:24 |
43.74 |
29 |
1230 |
买入 |
09:41:48 |
43.73 |
2 |
1232 |
卖出 |
09:41:51 |
43.74 |
5 |
1237 |
买入 |
09:41:54 |
43.74 |
2 |
1239 |
买入 |
09:41:57 |
43.74 |
11 |
1250 |
买入 |
09:42:03 |
43.74 |
14 |
1264 |
卖出 |
09:42:06 |
43.74 |
67 |
1331 |
卖出 |
09:42:09 |
43.76 |
10 |
1341 |
买入 |
09:42:18 |
43.68 |
5 |
1346 |
卖出 |
09:42:21 |
43.68 |
6 |
1352 |
买入 |
09:42:24 |
43.67 |
1 |
1353 |
卖出 |
09:42:30 |
43.65 |
27 |
1380 |
卖出 |
09:42:33 |
43.65 |
3 |
1383 |
买入 |
09:42:39 |
43.66 |
5 |
1388 |
买入 |
09:42:48 |
43.62 |
1 |
1389 |
卖出 |
09:42:51 |
43.65 |
1 |
1390 |
买入 |
09:43:00 |
43.74 |
16 |
1406 |
买入 |
09:43:03 |
43.65 |
5 |
1411 |
卖出 |
09:43:30 |
43.67 |
1 |
1412 |
卖出 |
09:43:39 |
43.68 |
5 |
1417 |
卖出 |
09:43:51 |
43.67 |
2 |
1419 |
卖出 |
09:43:54 |
43.67 |
1 |
1420 |
卖出 |
09:44:00 |
43.73 |
7 |
1427 |
买入 |
09:44:06 |
43.69 |
3 |
1430 |
卖出 |
09:44:09 |
43.69 |
3 |
1433 |
卖出 |
09:44:12 |
43.69 |
3 |
1436 |
买入 |
09:44:39 |
43.7 |
15 |
1451 |
卖出 |
09:44:48 |
43.72 |
2 |
1453 |
卖出 |
09:44:51 |
43.71 |
4 |
1457 |
卖出 |
09:44:54 |
43.73 |
12 |
1469 |
买入 |
09:45:03 |
43.73 |
2 |
1471 |
卖出 |
09:45:06 |
43.73 |
4 |
1475 |
卖出 |
09:45:12 |
43.73 |
3 |
1478 |
卖出 |
09:45:18 |
43.73 |
1 |
1479 |
买入 |
09:45:33 |
43.69 |
1 |
1480 |
卖出 |
09:45:42 |
43.7 |
12 |
1492 |
卖出 |
09:45:48 |
43.7 |
5 |
1497 |
卖出 |
09:45:51 |
43.72 |
1 |
1498 |
买入 |
09:45:57 |
43.71 |
1 |
1499 |
卖出 |
09:46:12 |
43.72 |
2 |
1501 |
买入 |
09:46:15 |
43.69 |
30 |
1531 |
卖出 |
09:46:18 |
43.71 |
1 |
1532 |
买入 |
09:46:24 |
43.72 |
1 |
1533 |
卖出 |
09:46:30 |
43.74 |
2 |
1535 |
买入 |
09:46:33 |
43.72 |
1 |
1536 |
买入 |
09:46:39 |
43.72 |
7 |
1543 |
买入 |
09:46:45 |
43.67 |
16 |
1559 |
卖出 |
09:46:48 |
43.72 |
9 |
1568 |
买入 |
09:46:51 |
43.83 |
58 |
1626 |
买入 |
09:46:54 |
43.83 |
2 |
1628 |
买入 |
09:46:57 |
43.84 |
1 |
1629 |
买入 |
09:47:03 |
43.74 |
8 |
1637 |
卖出 |
09:47:06 |
43.86 |
3 |
1640 |
买入 |
09:47:09 |
43.83 |
8 |
1648 |
卖出 |
09:47:18 |
43.83 |
2 |
1650 |
买入 |
09:47:33 |
43.74 |
1 |
1651 |
卖出 |
09:47:54 |
43.82 |
1 |
1652 |
买入 |
09:48:03 |
43.82 |
1 |
1653 |
买入 |
09:48:09 |
43.75 |
6 |
1659 |
卖出 |
09:48:15 |
43.75 |
6 |
1665 |
买入 |
09:48:18 |
43.7 |
53 |
1718 |
卖出 |
09:48:24 |
43.77 |
2 |
1720 |
买入 |
09:48:45 |
43.75 |
1 |
1721 |
卖出 |
09:48:54 |
43.7 |
1 |
1722 |
卖出 |
09:49:03 |
43.69 |
12 |
1734 |
卖出 |
09:49:12 |
43.69 |
1 |
1735 |
卖出 |
09:49:21 |
43.69 |
1 |
1736 |
卖出 |
09:49:30 |
43.7 |
1 |
1737 |
卖出 |
09:49:39 |
43.69 |
6 |
1743 |
卖出 |
09:49:51 |
43.68 |
2 |
1745 |
卖出 |
09:49:54 |
43.67 |
6 |
1751 |
卖出 |
09:50:06 |
43.61 |
1 |
1752 |
卖出 |
09:50:09 |
43.65 |
3 |
1755 |
买入 |
09:50:15 |
43.63 |
2 |
1757 |
卖出 |
09:50:21 |
43.63 |
2 |
1759 |
买入 |
09:50:30 |
43.63 |
1 |
1760 |
买入 |
09:50:33 |
43.6 |
4 |
1764 |
卖出 |
09:50:36 |
43.61 |
1 |
1765 |
买入 |
09:50:39 |
43.6 |
9 |
1774 |
卖出 |
09:50:42 |
43.6 |
4 |
1778 |
卖出 |
09:50:45 |
43.6 |
6 |
1784 |
卖出 |
09:50:54 |
43.55 |
5 |
1789 |
卖出 |
09:51:00 |
43.54 |
12 |
1801 |
卖出 |
09:51:06 |
43.55 |
26 |
1827 |
买入 |
09:51:09 |
43.6 |
5 |
1832 |
买入 |
09:51:15 |
43.54 |
23 |
1855 |
卖出 |
09:51:36 |
43.54 |
3 |
1858 |
卖出 |
09:51:45 |
43.55 |
7 |
1865 |
买入 |
09:51:54 |
43.56 |
2 |
1867 |
卖出 |
09:52:03 |
43.57 |
1 |
1868 |
卖出 |
09:52:12 |
43.63 |
3 |
1871 |
买入 |
09:52:15 |
43.63 |
3 |
1874 |
买入 |
09:52:30 |
43.63 |
2 |
1876 |
买入 |
09:52:39 |
43.68 |
18 |
1894 |
买入 |
09:52:45 |
43.63 |
1 |
1895 |
卖出 |
09:52:57 |
43.69 |
1 |
1896 |
买入 |
09:53:15 |
43.7 |
3 |
1899 |
买入 |
09:53:27 |
43.69 |
18 |
1917 |
卖出 |
09:54:06 |
43.7 |
2 |
1919 |
买入 |
09:54:09 |
43.69 |
1 |
1920 |
卖出 |
09:54:39 |
43.69 |
6 |
1926 |
卖出 |
09:54:42 |
43.7 |
15 |
1941 |
买入 |
09:54:48 |
43.7 |
2 |
1943 |
买入 |
09:54:51 |
43.7 |
7 |
1950 |
买入 |
09:54:54 |
43.71 |
5 |
1955 |
卖出 |
09:55:09 |
43.71 |
5 |
1960 |
卖出 |
09:55:15 |
43.72 |
4 |
1964 |
买入 |
09:55:18 |
43.72 |
2 |
1966 |
卖出 |
09:55:21 |
43.72 |
4 |
1970 |
卖出 |
09:55:24 |
43.73 |
4 |
1974 |
买入 |
09:55:39 |
43.73 |
7 |
1981 |
卖出 |
09:55:51 |
43.72 |
1 |
1982 |
买入 |
09:55:54 |
43.72 |
2 |
1984 |
卖出 |
09:55:57 |
43.73 |
2 |
1986 |
卖出 |
09:56:00 |
43.71 |
1 |
1987 |
卖出 |
09:56:06 |
43.7 |
9 |
1996 |
卖出 |
09:56:09 |
43.68 |
1 |
1997 |
买入 |
09:56:12 |
43.69 |
1 |
1998 |
买入 |
09:56:33 |
43.64 |
5 |
2003 |
卖出 |
09:56:36 |
43.65 |
1 |
2004 |
买入 |
09:56:39 |
43.72 |
10 |
2014 |
买入 |
09:56:48 |
43.64 |
9 |
2023 |
卖出 |
09:56:57 |
43.64 |
2 |
2025 |
卖出 |
09:57:12 |
43.64 |
8 |
2033 |
买入 |
09:57:51 |
43.79 |
50 |
2083 |
买入 |
09:58:00 |
43.63 |
39 |
2122 |
卖出 |
09:58:33 |
43.67 |
1 |
2123 |
卖出 |
09:58:54 |
43.79 |
1 |
2124 |
买入 |
09:59:12 |
43.69 |
3 |
2127 |
卖出 |
09:59:30 |
43.78 |
10 |
2137 |
买入 |
09:59:33 |
43.79 |
1 |
2138 |
买入 |
09:59:42 |
43.74 |
17 |
2155 |
卖出 |
09:59:57 |
43.78 |
1 |
2156 |
卖出 |
10:00:00 |
43.74 |
9 |
2165 |
卖出 |
10:00:09 |
43.78 |
5 |
2170 |
买入 |
10:00:21 |
43.75 |
4 |
2174 |
卖出 |
10:00:24 |
43.75 |
5 |
2179 |
卖出 |
10:00:27 |
43.77 |
6 |
2185 |
买入 |
10:00:36 |
43.74 |
4 |
2189 |
卖出 |
10:00:42 |
43.75 |
21 |
2210 |
买入 |
10:00:54 |
43.72 |
10 |
2220 |
卖出 |
10:01:00 |
43.72 |
2 |
2222 |
卖出 |
10:01:15 |
43.75 |
2 |
2224 |
买入 |
10:01:27 |
43.75 |
5 |
2229 |
买入 |
10:01:33 |
43.72 |
7 |
2236 |
卖出 |
10:01:36 |
43.76 |
3 |
2239 |
买入 |
10:01:51 |
43.75 |
3 |
2242 |
买入 |
10:02:09 |
43.75 |
1 |
2243 |
买入 |
10:02:15 |
43.72 |
2 |
2245 |
卖出 |
10:02:18 |
43.75 |
7 |
2252 |
买入 |
10:02:21 |
43.75 |
5 |
2257 |
卖出 |
10:02:24 |
43.83 |
91 |
2348 |
买入 |
10:02:30 |
43.86 |
100 |
2448 |
买入 |